[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANEL":3,"homepage-market-summary":26,"stock-historical-ANEL":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ANEL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Defiance Daily Target 2x Long ANET ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.55,27.5,28,26.85,27.54,0.01,0.04,43847.462017,0,31.74,11.376,122338.1926916679,79.4,271,{"status":27,"indices":28,"watchlist":69,"sectors":92,"benchmarks":147},"success",[29,37,44,50,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":18,"is_up":35,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":18,"is_up":35,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":35,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":42,"is_up":35,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":35,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},122338,33153650.219442,30.42,"2025-09-04",[176,179,188,198,209,219,230,240,250,260,270,281,292,303,314,325,334,344,355,366,377,388,397,407,417,427,437,448,459,470,481,490,501,512,522,533,544,555,566,576,586,596,606,616,627,638,648,659,670,681,690,700,711,722,733,744,754,764,773,781,789,797,804,813,822,831,840,849,858,866,875,883,891,899,907,915,923,930,938,946,953,962,970,979,987,995,1004,1013,1021,1027,1035,1043,1051,1060,1069,1076,1085,1092,1101,1110,1119,1128,1137,1145,1153,1161,1168,1176,1184,1191,1198,1205,1213,1222,1230,1239,1248,1256,1262,1269,1278,1285,1293,1301,1309,1316,1325,1334,1343,1349,1357,1365,1374,1383,1389,1397,1405,1414,1422,1427,1434,1443,1451,1459,1467,1476,1485,1492,1501,1509,1516,1524,1531,1538,1546,1553,1559,1568,1575,1583,1591,1599,1608,1616,1623,1632,1639,1647,1656,1665,1672,1677,1686,1694,1703,1711,1719,1728,1734,1742,1749,1756,1764,1772,1779,1786,1792,1798,1805,1812,1819,1826,1834,1842,1849,1856,1862,1871,1877,1883,1889,1896,1902,1909,1916,1921,1928,1934,1941,1947,1953,1961,1967,1975,1982,1990,1999,2006,2014,2022,2027,2036,2043,2052,2058,2064,2070,2078,2086,2094,2102,2111,2120,2127,2136,2143,2151,2158,2164,2171,2179,2185,2193,2202,2209,2217,2225,2232,2240,2248,2253,2261,2269,2275,2281,2287,2295,2302,2310,2318,2327,2335,2344,2353,2358,2366,2374,2381,2389,2396,2404],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},273,27.8681,{"date":180,"open":14,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",28.25,27.35,0.3946,1.45,11821.597167,209,27.7638,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",28.53,26.82,27.1454,-0.6203,-2.23,19528.6344,270,27.2723,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",28.36,28.37,27.3713,27.7657,-0.6043,-2.13,11059.88802,225,27.8753,{"date":210,"open":211,"high":212,"low":213,"close":201,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",28.8,29.69,28.0401,0.24,0.85,28530.00076,377,28.8054,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",26.83,28.2,26.34,28.13,0.7249,2.65,26280.067297,339,27.6146,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":25,"vwap":239},"2026-09-23",27.9014,27.97,26.872,27.4051,-0.3949,-1.42,19295.668555,27.3743,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":116,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",28.05,28.63,27.42,27.8,-1.17,35175.44249,413,27.9535,{"date":251,"open":252,"high":253,"low":254,"close":224,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",27.36,28.15,26.9,1.53,5.75,59081.361752,571,27.5408,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",27.41,25.84,26.6,0.0045,0.02,37021.81759,355,26.3293,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",27.77,27.83,25.33,26.5955,0.5531,2.12,66287.125916,582,26.837,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",26.05,26.7,25.38,26.0424,1.1524,4.63,59782.76962,561,26.1376,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",25.15,25.26,24.31,24.89,1.38,5.87,35504.529066,570,24.7859,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",24.12,24.4,23.1701,23.51,-3.2403,-12.11,44551.627899,696,23.8211,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",24.9,26.8,24.7,26.7503,2.7044,11.25,37855.938022,573,26.3781,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":248,"vwap":333},"2026-09-10",24.32,25.04,24.0459,-1.0445,-4.16,30068.675767,24.399,{"date":335,"open":336,"high":337,"low":297,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",25.81,26.075,25.0904,-0.5258,-2.05,30628.681279,308,25.4497,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",26.1,27.1592,25.57,25.6162,0.3163,1.25,35197.140761,400,26.3073,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",25.34,26.13,24.731,25.2999,0.5925,2.4,30117.047557,302,25.2358,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",23,24.835,22.35,24.7074,1.3316,5.7,42394.97953,497,24.1869,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",24.01,24.26,22.94,23.3758,-0.9742,-4,31828.045885,462,23.4325,{"date":389,"open":390,"high":390,"low":305,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",25.88,24.35,-1.62,-6.24,26995.8501,406,24.7676,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":18,"volume":404,"transactions":405,"vwap":406},"2026-08-31",26.01,26.49,25.6501,25.97,0.0114,21885.2807,249,25.9712,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",26.815,25.78,25.9586,-1.6714,-6.05,38176.41652,482,26.1564,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",28.85,27.02,27.63,-0.1166,-0.42,32222.399016,509,27.7524,{"date":428,"open":429,"high":224,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",25.5,25.3901,27.7466,2.8844,11.6,128601.443976,1096,26.9519,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",25.16,25.25,24.2527,24.8622,0.7028,2.91,19166.956969,345,24.8007,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",23.71,24.67,23.62,24.1594,-0.2879,-1.18,39794.946817,407,24.0259,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",23.41,24.7899,23.24,24.4473,1.2708,5.48,58440.73389,648,24.0007,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",23.82,23.97,23.11,23.1765,-0.6369,-2.67,32205.89404,493,23.429,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":312,"vwap":489},"2026-08-19",25.5254,23.33,23.8134,-1.7118,-6.71,47624.814024,24.3507,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",26.17,26.96,24.6282,25.5252,-2.5885,-9.21,48812.45382,693,25.6139,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",27.81,28.1389,27.23,28.1137,0.8172,2.99,122906.718912,691,27.5488,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",29.06,27.1501,27.2965,-1.4781,-5.14,36604.176221,535,27.6634,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",30.3,30.47,28.605,28.7746,-1.6913,-5.55,68128.207644,811,29.7741,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",28.91,30.825,28.865,30.4659,3.3359,12.3,176483.245473,1443,29.7323,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",26.35,27.52,25.328,27.13,1.65,6.48,119797.753092,1114,26.8354,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",25.9,26.65,24.451,25.48,0.79,3.2,60898.737496,500,25.5808,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",27.27,24.51,24.69,-1,-3.89,118853.380564,927,25.3517,{"date":577,"open":399,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",27.035,25.08,25.69,-1.6216,-5.94,95304.309653,911,26.0933,{"date":587,"open":588,"high":21,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",30.88,25.6244,27.3116,2.0216,7.99,620529.212053,5182,27.995,{"date":597,"open":316,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",26.3786,24.6678,25.29,1.2541,5.22,378597.041883,3829,27.5594,{"date":607,"open":608,"high":380,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",21.95,21.0812,24.0359,1.1805,5.17,94661.73947,799,23.1739,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",22.15,23.4769,21.7209,22.8554,2.4162,11.82,54228.328331,657,22.5284,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",19.56,20.72,19.46,20.4392,2.7952,15.84,43587.71357,514,20.0794,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",19.7889,17.4601,17.644,-2.8134,-13.75,62528.380314,628,18.5041,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",19.41,20.53,18.015,20.4574,-0.2524,-1.22,65845.632,583,19.2987,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",21.9,22.16,19.68,20.7098,-0.8411,-3.9,24490.84202,382,20.5611,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",21.8,22.41,20.86,21.5509,-0.6091,-2.75,20414.021906,378,21.5961,{"date":682,"open":683,"high":684,"low":685,"close":662,"change":686,"percent_change":687,"volume":688,"transactions":375,"vwap":689},"2026-07-23",21.64,22.78,21.59,0.214,0.98,39584.02168,22.3469,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":215,"volume":697,"transactions":698,"vwap":699},"2026-07-22",21.22,22.21,21.04,21.946,0.186,27843.12804,327,21.8625,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",21.52,22.5099,21.51,21.76,1.2565,6.13,49748.39013,670,21.8908,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",20.76,21.35,20.41,20.5035,0.1338,0.66,30747.99517,414,20.8304,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",18.88,20.9899,17.75,20.3697,0.0799,0.39,63760.50689,738,19.5362,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",20,20.51,19.2601,20.2898,-0.8902,-4.2,163024.90286,1107,19.9951,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",24.55,19.8414,21.18,-2.79,-11.64,96305.825242,1191,21.3967,{"date":755,"open":756,"high":757,"low":758,"close":473,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",24.33,24.82,22.96,0.35,1.48,185220.148503,1329,24.1608,{"date":765,"open":766,"high":557,"low":767,"close":452,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",25.39,23.55,-1.61,-6.38,209470.169103,1575,24.7281,{"date":774,"open":775,"high":776,"low":756,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",24.41,25.44,25.23,0.55,2.23,174200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":687,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",25.285,26,23.42,24.68,4.14,440400,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",19.69,23.76,23.7,3.53,17.5,541700,{"date":798,"open":674,"high":674,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",19.3,20.17,-1.619,-7.43,84500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",19.39,22.85,19.25,21.789,2.969,15.78,128700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",20.08,20.63,18.12,18.82,-1.733,-8.43,85500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",19.79,21.4,18.95,20.553,-0.817,-3.82,95200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",20.13,21.98,19.709,21.37,1.46,7.33,117400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",18.71,20.29,17.859,19.91,1.43,7.74,115600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",18.93,19.2,17.78,18.48,-1.97,-9.63,114600,{"date":859,"open":860,"high":704,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",21.049999,19,20.45,0.94,4.82,135600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",19.6,20.407,19.31,19.51,-0.09,-0.46,58900,{"date":876,"open":877,"high":878,"low":879,"close":868,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":868},"2026-06-23",20.27,20.3,18.99,-3.24,-14.19,144700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":351,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",21.87,23.011,20.94,22.84,5.79,129000,{"date":892,"open":893,"high":894,"low":895,"close":685,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":685},"2026-06-18",22.105,22.2,21.19,1.06,5.16,143000,{"date":900,"open":901,"high":902,"low":903,"close":651,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":651},"2026-06-17",21.605,22.08,20.24,-0.72,-3.39,93800,{"date":908,"open":909,"high":910,"low":48,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",21.665,22.080999,21.25,-0.29,-1.35,141800,{"date":916,"open":917,"high":685,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",21.49,20.32,21.54,1.44,7.16,167100,{"date":924,"open":808,"high":816,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",19.225,20.1,1.6,8.65,277700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":126,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-11",17.92,18.69,17.25,18.5,5.65,134500,{"date":939,"open":934,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",18.18,17.065001,17.51,-0.06,-0.34,89400,{"date":947,"open":852,"high":852,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",15.95,17.57,-1.07,-5.74,338400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",18.62,19.21,18,18.64,0.59,3.27,124100,{"date":963,"open":964,"high":663,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",19.64,17.67,18.049999,-3.07,-14.54,315800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",20.49,21.58,18.87,21.12,-2.4,-10.2,430400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":944,"volume":986,"transactions":9,"vwap":984},"2026-06-03",23.77,24.17,22,23.52,-0.08,296100,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",22.26,24.139,23.6,1.1,4.89,488800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",20.38,22.8,20.26,22.5,2.805,14.24,527400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",19.15,20.14,18.84,19.695,0.975,5.21,265000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":837,"volume":1020,"transactions":9,"vwap":1018},"2026-05-28",18.41,18.925,17.62,18.72,0.27,193000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":571,"percent_change":518,"volume":1026,"transactions":9,"vwap":1025},"2026-05-27",19.66,18.35,18.45,389000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":687,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",19.36,19.88,18.4,19.45,5.31,384000,{"date":1036,"open":957,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",18.532,17.33,18.47,1.26,7.32,406700,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",15.24,17.29,17.21,1.76,11.39,501200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",15.61,16.040001,14.85,15.45,-0.218,-1.39,431700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",15.27,15.9,14.7,15.668,-0.112,-0.71,267900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":811,"change":985,"percent_change":1074,"volume":1075,"transactions":9,"vwap":811},"2026-05-18",16.01,16.030001,15.04,-0.5,370100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",16.59,16.7,15.76,15.86,-1.3,-7.58,389300,{"date":1086,"open":1072,"high":1087,"low":1088,"close":1089,"change":927,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",17.18,15.7,17.16,10.28,571800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-13",16.58,17.084999,15.53,15.56,-0.52,-3.23,718500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-12",14.6,16.14,14.53,16.08,1.3,8.8,827000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",16,16.13,14.44,14.78,-1.2,-7.51,989700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",16.2,16.4,15.25,15.98,-0.07,-0.44,870700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",17.61,17.85,15.51,16.049999,-1.21,-7.01,1423200,{"date":1138,"open":851,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",19.306,15.406,17.26,-6.392,-27.03,2116100,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-05",25.59,23.57,23.652,-0.898,-3.66,517000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":746,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":746},"2026-05-04",25.2,26.2,24.21,0.175,0.72,118100,{"date":1162,"open":1163,"high":348,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",25,24.375,-0.225,-0.91,72700,{"date":1169,"open":1170,"high":1171,"low":368,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",24.25,24.66,24.6,1.5,6.49,38500,{"date":1177,"open":1178,"high":1179,"low":661,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",22.68,23.29,23.1,0.685,3.06,52500,{"date":1185,"open":894,"high":684,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",21.625,22.415,-2.034,-8.32,52600,{"date":1192,"open":336,"high":336,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",23.31,24.449,-1.223,-4.76,47100,{"date":1199,"open":1200,"high":264,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-24",24.8,25.672,1.165,4.75,45900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",26.11,23.74,24.507,-1.564,-6,60300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",25.19,26.16,24.16,26.070999,1.404,5.69,74000,{"date":1223,"open":1224,"high":1225,"low":463,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",23.79,24.92,24.667,1.645,7.15,79000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",22.57,23.339,22.426,23.021999,0.693,3.1,45700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-17",21.97,22.61,21.311,22.329,0.962,4.5,64900,{"date":1249,"open":735,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",21.47,19.52,21.367,1.587,8.02,56400,{"date":1257,"open":735,"high":735,"low":1258,"close":1259,"change":1260,"percent_change":912,"volume":1261,"transactions":9,"vwap":1259},"2026-04-15",18.8,19.78,-0.057,54300,{"date":1263,"open":663,"high":1264,"low":724,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-14",20.028999,19.837,0.683,3.57,58200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",17.64,19.16,17.6,19.154,1.121,6.22,36600,{"date":1279,"open":957,"high":935,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-10",17.7,18.033001,0.406,2.3,38200,{"date":1286,"open":934,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",17.72,16.54,17.627,0.122,0.7,53800,{"date":1294,"open":1295,"high":1280,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",17,16.66,17.505,2.599,17.44,48700,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-07",13.63,14.935,14.906,1.516,11.32,45200,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":82,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",13.83,13.22,13.39,-0.109,25400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-02",12.27,13.57,12.22,13.499,0.384,2.93,31300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-01",13.58,13.61,13.11,13.115,0.385,3.02,77800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",12.04,12.84,11.795,12.73,1.354,11.9,33600,{"date":1344,"open":1345,"high":1345,"low":22,"close":22,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":22},"2026-03-30",12.51,-1.018,-8.21,17000,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-27",12.28,12.92,12.394,-0.406,-3.17,26300,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-26",14.94,12.768,12.8,-2.78,-17.84,130500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-25",15.336,15.63,14.8,15.58,0.866,5.89,30500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-24",15.69,15.825,14.35,14.714,-1.146,-7.23,39300,{"date":1384,"open":1385,"high":1122,"low":1385,"close":1081,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1081},"2026-03-23",15.36,1.046,7.06,40400,{"date":1390,"open":1391,"high":1392,"low":1114,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",15.535,15.67,14.814,-1.201,-7.5,24200,{"date":1398,"open":1399,"high":1054,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-19",15.29,15.14,16.014999,-0.022,-0.14,17300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",15.85,16.3,15.46,16.037001,0.732,4.78,23900,{"date":1415,"open":1416,"high":1054,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-17",15.94,15.2,15.305,-0.566,-3.57,19400,{"date":1423,"open":948,"high":1133,"low":1424,"close":1425,"change":61,"percent_change":226,"volume":1426,"transactions":9,"vwap":1425},"2026-03-16",15.11,15.871,23500,{"date":1428,"open":1054,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1426,"transactions":9,"vwap":1431},"2026-03-13",16.25,14.92,15.461,-0.118,-0.76,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",16.16,16.33,15.52,15.579,-0.971,-5.87,22800,{"date":1444,"open":1445,"high":1141,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-11",16.979,16.52,16.55,-0.32,-1.9,15000,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",16.67,17.35,16.87,0.53,3.24,24000,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-09",14.63,16.353,16.34,0.938,6.09,16700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-06",16.27,16.82,15.38,15.402,-1.516,-8.96,47500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-05",16.12,16.96,15.765,16.918,0.998,6.27,53400,{"date":1486,"open":1487,"high":1071,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-04",14.42,15.92,2.253,16.48,44900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",13.95,13.96,13.23,13.667,-1.043,-7.09,68800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":769,"volume":1508,"transactions":9,"vwap":1506},"2026-03-02",14.84,14.995,14.305,14.71,-1.002,28400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-27",14.27,15.712,0.746,4.98,31800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-26",15.241,14.25,14.966,-0.685,-4.38,50500,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":126,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-25",14.89,15.8,15.651,6.75,23700,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1167,"transactions":9,"vwap":1535},"2026-02-24",15.09,13.78,14.661,0.278,1.93,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-23",15.23,14.16,14.383,-1.271,-8.12,178000,{"date":1547,"open":1429,"high":1295,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",15.54,15.654,-1.051,-6.29,30900,{"date":1554,"open":1555,"high":1555,"low":1437,"close":1556,"change":1557,"percent_change":384,"volume":1558,"transactions":9,"vwap":1556},"2026-02-19",17.28,16.705,-0.696,31400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-18",17.12,17.87,16.819,17.401,-0.732,-4.04,39700,{"date":1569,"open":1570,"high":1025,"low":1571,"close":1572,"change":1573,"percent_change":184,"volume":1574,"transactions":9,"vwap":1572},"2026-02-17",17.96,17.655,18.133,0.259,106600,{"date":1576,"open":806,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-13",19.59,17.181,17.874,1.37,8.3,239300,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-12",17.08,15.645,16.504,-1.374,-7.69,259400,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-11",18.77,17.206,17.878,-0.675,-3.64,98100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",18.83,18.854,18.24,18.553,0.477,2.64,40500,{"date":1609,"open":1047,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-09",18.17,17.01,18.076,1.064,6.25,51300,{"date":1617,"open":1112,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1618},"2026-02-06",17.011999,15.74,2.035,13.59,27700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-05",14.77,15.43,14.23,14.977,-0.413,-2.68,55600,{"date":1633,"open":1634,"high":1634,"low":1400,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-04",17.45,15.39,-2.308,-13.04,48100,{"date":1640,"open":1641,"high":935,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-03",18.059999,16.77,17.698,0.269,1.54,64200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-02",17.98,18.465,17.4,17.429,-0.94,-5.12,22600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-30",19.17,19.77,18.3,18.369,-1.704,-8.49,76500,{"date":1666,"open":1667,"high":1668,"low":806,"close":1669,"change":1670,"percent_change":749,"volume":1671,"transactions":9,"vwap":1669},"2026-01-29",20.83,20.889,20.073,-0.577,112100,{"date":1673,"open":816,"high":1674,"low":650,"close":1675,"change":687,"percent_change":1514,"volume":1676,"transactions":9,"vwap":1675},"2026-01-28",21.02,20.65,148500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-27",19.44,20.311,18.98,19.67,0.71,3.74,122500,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-26",18.14,19.571,18.96,1.876,10.98,70800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-23",17.52,17.65,16.85,17.084,-0.496,-2.82,63900,{"date":1704,"open":1705,"high":806,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-22",17.74,17.43,17.58,2.625,17.55,194200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1074,"volume":1718,"transactions":9,"vwap":1716},"2026-01-21",14.99,15.5,14.51,14.955,-0.075,37500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-20",15.33,15.65,14.93,15.03,-0.62,-3.96,54500,{"date":1729,"open":1730,"high":1730,"low":1548,"close":1722,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2026-01-16",16.15,-0.154,-0.97,62200,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-15",15.22,16.43,15.804,1.273,8.76,149300,{"date":1743,"open":1744,"high":1745,"low":1627,"close":1746,"change":1747,"percent_change":1395,"volume":1748,"transactions":9,"vwap":1746},"2026-01-14",15.4,15.515,14.531,-1.179,182600,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":184,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-13",14.31,15.873,15.71,10.17,122900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":101,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-12",13.86,14.48,13.49,14.26,0.78,99800,{"date":1765,"open":1766,"high":1715,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-09",14.32,13.975,14.15,-0.21,-1.46,105300,{"date":1773,"open":1056,"high":1056,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-08",14.131,14.36,-1.54,-9.69,104500,{"date":1780,"open":1781,"high":1782,"low":1053,"close":1063,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1063},"2026-01-07",15.99,16.22,-0.64,-3.87,44100,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1288,"change":1790,"percent_change":1791,"volume":1631,"transactions":9,"vwap":1288},"2026-01-06",18.035,16.46,-1.13,-6.4,{"date":1793,"open":1280,"high":1794,"low":1795,"close":965,"change":1371,"percent_change":1796,"volume":1797,"transactions":9,"vwap":965},"2026-01-05",18.66,17.17,5.15,70500,{"date":1799,"open":1585,"high":1299,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-02",16.482,16.804,0.609,3.76,38600,{"date":1806,"open":1447,"high":1807,"low":1104,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-31",16.586,16.195,-0.375,-2.26,16900,{"date":1813,"open":1814,"high":1295,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1530,"transactions":9,"vwap":1816},"2025-12-30",16.97,16.5,16.57,-0.4,-2.36,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1814,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1814},"2025-12-29",16.18,17.2,0.52,3.16,48300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1040,"volume":1833,"transactions":9,"vwap":1831},"2025-12-26",16.35,16.464,16.11,16.45,0.205,15300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":423,"volume":1841,"transactions":9,"vwap":1839},"2025-12-24",16.175,16.289,16.09,16.245,-0.068,25100,{"date":1843,"open":1106,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1442,"transactions":9,"vwap":1846},"2025-12-23",16.42,15.96,16.313,0.197,1.22,{"date":1850,"open":1470,"high":1851,"low":1133,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-22",16.86,16.116,-0.204,-1.25,41100,{"date":1857,"open":1430,"high":1094,"low":1430,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-19",16.32,1.566,10.61,66600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-18",14.68,15.3,14.59,14.754,0.526,3.7,36500,{"date":1872,"open":1873,"high":1873,"low":1768,"close":1874,"change":1875,"percent_change":1876,"volume":1552,"transactions":9,"vwap":1874},"2025-12-17",15.085,14.228,-0.892,-5.9,{"date":1878,"open":1879,"high":1385,"low":1880,"close":1881,"change":1882,"percent_change":67,"volume":1833,"transactions":9,"vwap":1881},"2025-12-16",15.02,14.95,15.12,0.008,{"date":1884,"open":1885,"high":1385,"low":1461,"close":1886,"change":1887,"percent_change":1048,"volume":1888,"transactions":9,"vwap":1886},"2025-12-15",15.17,15.112,0.262,24700,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1055,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1055},"2025-12-12",17.040001,14.74,-2.5,-14.41,76100,{"date":1897,"open":726,"high":726,"low":1898,"close":1454,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1454},"2025-12-11",16.035,0.495,2.94,65300,{"date":1903,"open":1815,"high":1822,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-10",16.41,16.855,0.625,3.85,34100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":34,"percent_change":1915,"volume":1183,"transactions":9,"vwap":1914},"2025-12-09",15.88,16.37,15.57,16.23,1.18,{"date":1917,"open":1914,"high":1918,"low":1845,"close":1054,"change":1919,"percent_change":1920,"volume":1664,"transactions":9,"vwap":1054},"2025-12-08",17.11,0.185,1.17,{"date":1922,"open":1619,"high":1478,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-05",15.6,15.855,-0.037,-0.23,32500,{"date":1929,"open":1714,"high":1904,"low":1714,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-04",15.892,0.16,1.02,58300,{"date":1935,"open":1936,"high":1911,"low":1369,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-03",15.37,15.732,0.143,0.92,36300,{"date":1942,"open":1943,"high":1831,"low":1744,"close":1944,"change":1945,"percent_change":106,"volume":1946,"transactions":9,"vwap":1944},"2025-12-02",16.21,15.589,-0.209,30100,{"date":1948,"open":1072,"high":1054,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1190,"transactions":9,"vwap":1950},"2025-12-01",15.32,15.798,-0.638,-3.88,{"date":1954,"open":1955,"high":1956,"low":1071,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-28",16.1,16.6,16.436,0.666,4.22,34900,{"date":1962,"open":1943,"high":1943,"low":1417,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-26",15.77,0.653,4.32,43900,{"date":1968,"open":1864,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-25",15.318,14.538,15.117,0.648,4.48,82500,{"date":1976,"open":1977,"high":1978,"low":1621,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-24",13.71,14.469,1.119,8.38,37700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1726,"volume":1989,"transactions":9,"vwap":1987},"2025-11-21",13.65,13.85,12.831,13.35,-0.551,66300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-20",16.31,16.76,13.79,13.901,-1.215,-8.04,63000,{"date":2000,"open":2001,"high":1132,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1356,"transactions":9,"vwap":2003},"2025-11-19",14.83,14.76,15.116,0.254,1.71,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-18",15.59,14.72,14.862,-0.904,-5.73,46400,{"date":2015,"open":1295,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-17",17.24,15.35,15.766,-1.033,-6.15,33900,{"date":2023,"open":1385,"high":2024,"low":1385,"close":2025,"change":214,"percent_change":184,"volume":2026,"transactions":9,"vwap":2025},"2025-11-14",17.8,16.799,71800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-13",17.77,17.91,16.371,16.559,-1.279,-7.17,54800,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":67,"volume":2042,"transactions":9,"vwap":2040},"2025-11-12",18.040001,17.595,17.838,0.009,19700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-11",18.01,18.135,17.315,17.829,-0.671,-3.63,29100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":935,"change":718,"percent_change":1869,"volume":2057,"transactions":9,"vwap":935},"2025-11-10",18.63,18.86,17.81,53200,{"date":2059,"open":1822,"high":1015,"low":1822,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-07",17.84,0.224,1.27,95800,{"date":2065,"open":1679,"high":1023,"low":1555,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-06",17.616,-1.821,-9.37,140000,{"date":2071,"open":2072,"high":685,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-05",20.07,19.37,19.437,-3.943,-16.86,317800,{"date":2079,"open":1180,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-04",24.485,22.87,23.38,-1.36,-5.5,175400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":-6,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",25.54,25.6,24,24.74,-0.001,91200,{"date":2095,"open":2096,"high":1216,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-31",25.43,24.202,24.741,-0.28,-1.12,66700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-30",26.31,26.97,24.97,25.021,-1.171,-4.47,62000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-29",24.72,26.23,24.61,26.192,1.627,6.62,95500,{"date":2121,"open":2122,"high":579,"low":2123,"close":2124,"change":2125,"percent_change":759,"volume":2126,"transactions":9,"vwap":2124},"2025-10-28",24.39,23.27,24.565,0.085,68400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-27",24.15,24.79,24.101,24.48,0.723,3.04,48200,{"date":2137,"open":2138,"high":2139,"low":484,"close":2140,"change":2141,"percent_change":2142,"volume":1247,"transactions":9,"vwap":2140},"2025-10-24",23.75,24.23,23.757,0.415,1.78,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-23",21.75,23.67,23.342,1.826,8.49,94400,{"date":2152,"open":1250,"high":2153,"low":926,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-22",21.77,21.516,0.129,0.6,56000,{"date":2159,"open":714,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":873,"volume":1342,"transactions":9,"vwap":2162},"2025-10-21",21.829,20.871,21.387,-0.099,{"date":2165,"open":919,"high":673,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-20",21.46,21.486,0.948,4.62,67700,{"date":2172,"open":2173,"high":1667,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-17",20.6,19.54,20.538,-0.862,-4.03,99300,{"date":2180,"open":2181,"high":885,"low":2182,"close":825,"change":1236,"percent_change":2183,"volume":2184,"transactions":9,"vwap":825},"2025-10-16",21.01,20.84,3.35,114300,{"date":2186,"open":2187,"high":2188,"low":1030,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-15",20.059999,21.23,20.707,1.237,6.35,126300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-14",20.58,20.85,18.926,19.47,-2.576,-11.68,205800,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":205,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-13",26.27,21.41,22.046,-8.81,210200,{"date":2210,"open":2211,"high":2212,"low":473,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-10",25.92,26.84,24.176,-1.363,-5.34,260900,{"date":2218,"open":2219,"high":390,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-09",24.94,24.36,25.539,0.3,1.19,126600,{"date":2226,"open":2227,"high":429,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-08",22.301,25.239,3.693,17.14,217200,{"date":2233,"open":2234,"high":2235,"low":48,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-07",23.3,23.45,21.546,-1.401,-6.11,63700,{"date":2241,"open":2242,"high":2129,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-06",23.49,22.88,22.947,1.225,5.64,111700,{"date":2249,"open":705,"high":2250,"low":2205,"close":2251,"change":1536,"percent_change":1107,"volume":2252,"transactions":9,"vwap":2251},"2025-10-03",22.77,21.722,48500,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-02",23.39,20.46,21.444,-1.48,-6.46,147400,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-01",21.15,23.049999,22.924,1.079,4.94,41200,{"date":2270,"open":748,"high":2271,"low":975,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-30",21.845,0.768,3.64,27400,{"date":2276,"open":702,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1683,"volume":1484,"transactions":9,"vwap":2279},"2025-09-29",22.37,20.95,21.077,0.148,{"date":2282,"open":911,"high":911,"low":2256,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-26",20.929,-0.158,-0.75,15600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":140,"volume":2294,"transactions":9,"vwap":2292},"2025-09-25",20.43,21.17,19.97,21.087,0.127,41800,{"date":2296,"open":748,"high":748,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-24",20.62,20.96,-0.404,-1.89,22200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1074,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-23",21.73,22.221,21.1,21.364,-2.29,24400,{"date":2311,"open":2312,"high":2313,"low":705,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-22",22.89,22.97,21.864,-1.262,-5.46,67400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-19",22.92,23.28,22.28,23.126,0.91,4.1,55400,{"date":2328,"open":2329,"high":2330,"low":825,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-18",21.7,22.24,22.216,1.142,5.42,106800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-17",21.16,21.28,19.93,21.073999,0.078,0.37,46000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-16",21.91,22.39,20.61,20.996,-0.914,-4.17,76800,{"date":2354,"open":997,"high":2355,"low":878,"close":2346,"change":2356,"percent_change":592,"volume":2357,"transactions":9,"vwap":2346},"2025-09-15",22.372,1.621,110100,{"date":2359,"open":2082,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-12",23.441,20.181,20.289,-4.482,-18.09,313200,{"date":2367,"open":2132,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-11",25.67,24.00099945,24.771,0.792,3.3,50800,{"date":2375,"open":758,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1361,"volume":2380,"transactions":9,"vwap":2378},"2025-09-10",24.159,22.429,23.979,2.721,40000,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-09",20.612,21.443,21.258,0.557,2.69,8300,{"date":2390,"open":2391,"high":1241,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-08",21.89,20.701,-0.884,-4.1,8500,{"date":2397,"open":983,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-05",22.18,21.07,21.585,0.461,2.18,19100,{"date":174,"open":2278,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},21.14,20.89,21.124,0.174,0.83,9100]